Formula One Group (FWONK)
NASDAQ: FWONK · Real-Time Price · USD
83.77
-0.21 (-0.25%)
At close: Mar 6, 2026, 4:00 PM EST
84.49
+0.72 (0.86%)
After-hours: Mar 6, 2026, 7:59 PM EST
Formula One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.45 | 85.16 | 81.28 | 83.77 | 83.77 | -0.25% | 3,363,341 |
| Mar 5, 2026 | 85.54 | 86.88 | 83.65 | 83.98 | 83.98 | -1.75% | 2,602,531 |
| Mar 4, 2026 | 88.52 | 88.96 | 84.78 | 85.48 | 85.48 | -3.75% | 3,528,262 |
| Mar 3, 2026 | 90.29 | 90.63 | 86.12 | 88.81 | 88.81 | -2.50% | 2,402,448 |
| Mar 2, 2026 | 91.52 | 92.49 | 88.33 | 91.09 | 91.09 | -0.55% | 2,180,657 |
| Feb 27, 2026 | 86.78 | 93.23 | 86.78 | 91.59 | 91.59 | 5.84% | 4,935,852 |
| Feb 26, 2026 | 86.26 | 91.75 | 86.26 | 86.54 | 86.54 | -3.08% | 4,604,631 |
| Feb 25, 2026 | 87.17 | 89.50 | 85.69 | 89.29 | 89.29 | 2.43% | 2,622,692 |
| Feb 24, 2026 | 88.26 | 88.77 | 87.01 | 87.17 | 87.17 | -0.73% | 1,400,529 |
| Feb 23, 2026 | 89.91 | 90.42 | 87.79 | 87.81 | 87.81 | -2.69% | 2,351,924 |
| Feb 20, 2026 | 90.43 | 90.94 | 89.29 | 90.24 | 90.24 | 0.14% | 1,364,246 |
| Feb 19, 2026 | 89.99 | 91.05 | 89.56 | 90.11 | 90.11 | 0.76% | 1,270,222 |
| Feb 18, 2026 | 86.61 | 89.78 | 86.61 | 89.43 | 89.43 | 3.10% | 1,672,290 |
| Feb 17, 2026 | 85.63 | 87.76 | 85.51 | 86.74 | 86.74 | 1.39% | 1,647,561 |
| Feb 13, 2026 | 85.06 | 86.37 | 83.02 | 85.55 | 85.55 | 0.88% | 2,380,531 |
| Feb 12, 2026 | 85.60 | 85.81 | 83.34 | 84.80 | 84.80 | -0.26% | 3,410,693 |
| Feb 11, 2026 | 85.56 | 86.50 | 84.53 | 85.02 | 85.02 | -0.83% | 1,142,114 |
| Feb 10, 2026 | 84.82 | 86.35 | 84.57 | 85.73 | 85.73 | 1.56% | 1,831,162 |
| Feb 9, 2026 | 85.41 | 85.43 | 83.87 | 84.41 | 84.41 | -0.99% | 1,504,597 |
| Feb 6, 2026 | 86.79 | 87.75 | 84.47 | 85.25 | 85.25 | -2.19% | 3,165,072 |
| Feb 5, 2026 | 87.62 | 88.14 | 86.32 | 87.16 | 87.16 | 0.18% | 1,824,406 |
| Feb 4, 2026 | 85.79 | 88.52 | 85.11 | 87.00 | 87.00 | 1.43% | 1,930,637 |
| Feb 3, 2026 | 85.14 | 85.83 | 82.90 | 85.77 | 85.77 | 0.32% | 1,971,222 |
| Feb 2, 2026 | 86.40 | 86.96 | 84.17 | 85.50 | 85.50 | -1.75% | 2,895,525 |
| Jan 30, 2026 | 87.55 | 88.46 | 86.00 | 87.02 | 87.02 | -0.22% | 3,582,025 |
| Jan 29, 2026 | 87.99 | 88.95 | 85.75 | 87.21 | 87.21 | -0.93% | 3,106,841 |
| Jan 28, 2026 | 89.33 | 89.74 | 87.97 | 88.03 | 88.03 | -1.19% | 1,796,524 |
| Jan 27, 2026 | 89.61 | 90.25 | 88.31 | 89.09 | 89.09 | -0.67% | 1,690,007 |
| Jan 26, 2026 | 88.58 | 90.36 | 88.26 | 89.69 | 89.69 | 1.13% | 1,383,868 |
| Jan 23, 2026 | 87.01 | 88.92 | 86.72 | 88.69 | 88.69 | 1.49% | 1,315,356 |
| Jan 22, 2026 | 89.50 | 90.38 | 87.10 | 87.39 | 87.39 | -2.36% | 1,844,511 |
| Jan 21, 2026 | 89.98 | 90.03 | 88.09 | 89.50 | 89.50 | 0.37% | 1,702,568 |
| Jan 20, 2026 | 88.80 | 90.42 | 88.12 | 89.17 | 89.17 | -0.12% | 1,500,827 |
| Jan 16, 2026 | 90.15 | 90.17 | 88.06 | 89.28 | 89.28 | -1.35% | 2,308,495 |
| Jan 15, 2026 | 89.26 | 91.62 | 89.26 | 90.50 | 90.50 | 1.19% | 2,717,438 |
| Jan 14, 2026 | 90.63 | 91.34 | 89.14 | 89.44 | 89.44 | -1.49% | 1,907,078 |
| Jan 13, 2026 | 90.12 | 91.68 | 89.18 | 90.79 | 90.79 | 0.24% | 2,075,268 |
| Jan 12, 2026 | 90.82 | 92.99 | 90.11 | 90.57 | 90.57 | 0.32% | 1,701,476 |
| Jan 9, 2026 | 91.42 | 91.94 | 89.90 | 90.28 | 90.28 | -1.23% | 1,553,130 |
| Jan 8, 2026 | 92.25 | 93.25 | 91.35 | 91.40 | 91.40 | -1.42% | 1,447,447 |
| Jan 7, 2026 | 95.90 | 95.95 | 91.58 | 92.72 | 92.72 | -3.16% | 2,162,866 |
| Jan 6, 2026 | 98.18 | 99.24 | 94.70 | 95.75 | 95.75 | -2.54% | 1,741,610 |
| Jan 5, 2026 | 97.59 | 98.92 | 97.32 | 98.25 | 98.25 | 0.21% | 966,718 |
| Jan 2, 2026 | 97.98 | 99.04 | 96.77 | 98.04 | 98.04 | -0.48% | 842,515 |
| Dec 31, 2025 | 98.21 | 98.91 | 97.63 | 98.51 | 98.51 | 0.31% | 1,055,460 |
| Dec 30, 2025 | 97.84 | 98.77 | 97.65 | 98.21 | 98.21 | 0.38% | 645,363 |
| Dec 29, 2025 | 97.03 | 98.59 | 96.87 | 97.84 | 97.84 | 0.73% | 2,181,767 |
| Dec 26, 2025 | 96.62 | 97.83 | 96.47 | 97.13 | 97.13 | 0.31% | 339,679 |
| Dec 24, 2025 | 96.54 | 97.36 | 96.27 | 96.83 | 96.83 | 0.11% | 187,024 |
| Dec 23, 2025 | 97.61 | 97.97 | 96.52 | 96.72 | 96.72 | -0.63% | 746,701 |
| Dec 22, 2025 | 97.19 | 98.36 | 96.92 | 97.33 | 97.33 | 0.15% | 867,379 |
| Dec 19, 2025 | 96.03 | 97.99 | 95.72 | 97.18 | 97.18 | 1.14% | 1,798,244 |
| Dec 18, 2025 | 97.29 | 98.21 | 95.54 | 96.08 | 96.08 | -0.84% | 1,204,102 |
| Dec 17, 2025 | 95.79 | 97.85 | 95.19 | 96.89 | 96.89 | 1.15% | 2,141,448 |
| Dec 16, 2025 | 94.73 | 96.23 | 94.59 | 95.79 | 95.79 | 1.00% | 1,704,854 |
| Dec 15, 2025 | 93.77 | 95.94 | 92.35 | 94.84 | 94.84 | 1.14% | 1,885,937 |
| Dec 12, 2025 | 94.33 | 94.80 | 93.47 | 93.77 | 93.77 | 0.19% | 999,435 |
| Dec 11, 2025 | 92.60 | 94.26 | 91.46 | 93.59 | 93.59 | 1.40% | 1,667,202 |
| Dec 10, 2025 | 92.69 | 92.97 | 91.37 | 92.30 | 92.30 | -0.22% | 1,661,337 |
| Dec 9, 2025 | 90.74 | 93.37 | 90.58 | 92.50 | 92.50 | 2.14% | 1,604,257 |
| Dec 8, 2025 | 92.02 | 92.25 | 90.27 | 90.56 | 90.56 | -1.78% | 2,182,936 |
| Dec 5, 2025 | 93.18 | 93.56 | 92.03 | 92.20 | 92.20 | -1.15% | 1,409,944 |
| Dec 4, 2025 | 92.60 | 93.40 | 91.65 | 93.27 | 93.27 | 1.06% | 1,897,151 |
| Dec 3, 2025 | 92.87 | 94.51 | 92.21 | 92.29 | 92.29 | -1.16% | 1,323,667 |
| Dec 2, 2025 | 95.46 | 96.62 | 93.25 | 93.37 | 93.37 | -1.51% | 1,191,338 |
| Dec 1, 2025 | 95.38 | 96.52 | 94.33 | 94.80 | 94.80 | -1.23% | 1,580,095 |
| Nov 28, 2025 | 96.26 | 96.55 | 94.67 | 95.98 | 95.98 | 0.36% | 658,169 |
| Nov 26, 2025 | 94.80 | 96.14 | 94.46 | 95.64 | 95.64 | 1.58% | 1,330,163 |
| Nov 25, 2025 | 93.59 | 94.96 | 93.36 | 94.15 | 94.15 | 1.17% | 1,594,119 |
| Nov 24, 2025 | 93.12 | 94.62 | 92.56 | 93.06 | 93.06 | -0.49% | 2,555,948 |
| Nov 21, 2025 | 94.05 | 94.85 | 92.96 | 93.52 | 93.52 | -0.20% | 1,453,197 |
| Nov 20, 2025 | 96.95 | 97.10 | 93.47 | 93.71 | 93.71 | -2.37% | 2,493,130 |
| Nov 19, 2025 | 97.19 | 97.78 | 95.85 | 95.98 | 95.98 | -0.78% | 972,117 |
| Nov 18, 2025 | 97.57 | 99.12 | 96.15 | 96.73 | 96.73 | -1.02% | 951,377 |
| Nov 17, 2025 | 98.54 | 99.13 | 97.50 | 97.73 | 97.73 | -1.09% | 1,858,627 |
| Nov 14, 2025 | 100.60 | 100.72 | 97.85 | 98.81 | 98.81 | -1.91% | 1,487,948 |
| Nov 13, 2025 | 101.04 | 102.51 | 100.42 | 100.73 | 100.73 | -0.87% | 885,177 |
| Nov 12, 2025 | 102.01 | 104.04 | 101.46 | 101.61 | 101.61 | -0.38% | 1,552,503 |
| Nov 11, 2025 | 102.09 | 102.41 | 100.00 | 102.00 | 102.00 | 0.14% | 1,166,827 |
| Nov 10, 2025 | 102.38 | 104.65 | 101.59 | 101.86 | 101.86 | -0.14% | 1,711,351 |
| Nov 7, 2025 | 102.95 | 103.38 | 100.22 | 102.00 | 102.00 | -1.18% | 1,899,612 |
| Nov 6, 2025 | 100.95 | 105.04 | 100.63 | 103.22 | 103.22 | 1.78% | 2,883,847 |
| Nov 5, 2025 | 99.31 | 105.41 | 99.31 | 101.41 | 101.41 | 0.66% | 2,137,959 |
| Nov 4, 2025 | 98.77 | 101.21 | 97.67 | 100.75 | 100.75 | 1.08% | 1,439,238 |
| Nov 3, 2025 | 99.47 | 99.82 | 97.86 | 99.67 | 99.67 | -0.18% | 1,375,358 |
| Oct 31, 2025 | 97.50 | 100.26 | 96.52 | 99.85 | 99.85 | 1.36% | 2,090,630 |
| Oct 30, 2025 | 95.59 | 99.85 | 95.11 | 98.51 | 98.51 | 2.65% | 1,388,750 |
| Oct 29, 2025 | 94.98 | 102.43 | 93.41 | 95.97 | 95.97 | 0.96% | 3,508,046 |
| Oct 28, 2025 | 94.63 | 95.43 | 93.51 | 95.06 | 95.06 | 0.23% | 1,080,790 |
| Oct 27, 2025 | 95.67 | 95.67 | 94.36 | 94.84 | 94.84 | 0.20% | 1,333,149 |
| Oct 24, 2025 | 97.41 | 97.74 | 94.31 | 94.65 | 94.65 | -2.44% | 1,677,209 |
| Oct 23, 2025 | 97.53 | 98.35 | 96.76 | 97.02 | 97.02 | -0.78% | 1,482,619 |
| Oct 22, 2025 | 97.35 | 99.50 | 97.02 | 97.78 | 97.78 | 0.66% | 1,095,163 |
| Oct 21, 2025 | 98.25 | 99.80 | 96.91 | 97.14 | 97.14 | -0.90% | 1,198,381 |
| Oct 20, 2025 | 99.32 | 100.20 | 97.83 | 98.02 | 98.02 | -0.94% | 1,059,870 |
| Oct 17, 2025 | 99.00 | 101.48 | 97.50 | 98.95 | 98.95 | -1.42% | 2,126,808 |
| Oct 16, 2025 | 104.43 | 104.52 | 100.00 | 100.38 | 100.38 | -3.08% | 1,569,294 |
| Oct 15, 2025 | 103.42 | 104.29 | 102.60 | 103.57 | 103.57 | -0.14% | 829,273 |
| Oct 14, 2025 | 103.24 | 104.14 | 102.23 | 103.72 | 103.72 | -0.30% | 914,547 |
| Oct 13, 2025 | 104.23 | 105.69 | 103.19 | 104.03 | 104.03 | 0.80% | 1,101,612 |